Rhinebeck Bancorp, Inc. (RBKB)
NASDAQ: RBKB · Real-Time Price · USD
11.88
-0.36 (-2.94%)
At close: Jun 20, 2025, 4:00 PM
11.16
-0.72 (-6.06%)
After-hours: Jun 20, 2025, 5:42 PM EDT
Rhinebeck Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 12.15 | 12.39 | 11.31 | 11.53 | 11.53 | -5.80% | 95,917 |
| Jun 18, 2025 | 12.00 | 12.24 | 11.91 | 12.24 | 12.24 | 1.16% | 24,384 |
| Jun 17, 2025 | 12.30 | 12.40 | 12.00 | 12.10 | 12.10 | -1.63% | 42,506 |
| Jun 16, 2025 | 12.51 | 12.51 | 12.24 | 12.30 | 12.30 | -0.89% | 14,016 |
| Jun 13, 2025 | 12.31 | 12.51 | 12.31 | 12.41 | 12.41 | 0.08% | 24,263 |
| Jun 12, 2025 | 12.19 | 12.73 | 11.95 | 12.40 | 12.40 | 2.31% | 45,256 |
| Jun 11, 2025 | 11.52 | 12.34 | 11.52 | 12.12 | 12.12 | 4.84% | 69,669 |
| Jun 10, 2025 | 11.51 | 11.71 | 11.41 | 11.56 | 11.56 | - | 8,240 |
| Jun 9, 2025 | 11.74 | 11.74 | 11.50 | 11.56 | 11.56 | -1.45% | 3,668 |
| Jun 6, 2025 | 11.61 | 11.74 | 11.61 | 11.73 | 11.73 | -0.09% | 5,572 |
| Jun 5, 2025 | 11.54 | 11.74 | 11.54 | 11.74 | 11.74 | 1.21% | 10,361 |
| Jun 4, 2025 | 11.59 | 11.74 | 11.59 | 11.60 | 11.60 | -0.60% | 6,600 |
| Jun 3, 2025 | 11.64 | 11.74 | 11.53 | 11.67 | 11.67 | 0.60% | 14,060 |
| Jun 2, 2025 | 11.67 | 11.69 | 11.51 | 11.60 | 11.60 | 0.17% | 6,839 |
| May 30, 2025 | 11.70 | 11.70 | 11.50 | 11.58 | 11.58 | -1.14% | 10,687 |
| May 29, 2025 | 11.33 | 11.75 | 11.33 | 11.71 | 11.71 | 1.85% | 16,453 |
| May 28, 2025 | 11.51 | 11.56 | 11.45 | 11.50 | 11.50 | -0.52% | 8,331 |
| May 27, 2025 | 11.25 | 11.56 | 11.21 | 11.56 | 11.56 | 3.12% | 34,765 |
| May 23, 2025 | 10.90 | 11.21 | 10.75 | 11.21 | 11.21 | 2.37% | 7,436 |
| May 22, 2025 | 11.25 | 11.25 | 10.95 | 10.95 | 10.95 | -2.06% | 8,828 |
| May 21, 2025 | 11.02 | 11.19 | 10.94 | 11.18 | 11.18 | 1.73% | 3,113 |
| May 20, 2025 | 11.01 | 11.01 | 10.94 | 10.99 | 10.99 | 0.83% | 2,905 |
| May 19, 2025 | 11.03 | 11.03 | 10.89 | 10.90 | 10.90 | -0.46% | 1,694 |
| May 16, 2025 | 11.09 | 11.10 | 10.88 | 10.95 | 10.95 | -0.36% | 11,833 |
| May 15, 2025 | 10.94 | 11.05 | 10.94 | 10.99 | 10.99 | 0.46% | 7,569 |
| May 14, 2025 | 11.13 | 11.14 | 10.93 | 10.94 | 10.94 | -0.55% | 5,904 |
| May 13, 2025 | 11.03 | 11.12 | 11.00 | 11.00 | 11.00 | -1.26% | 5,732 |
| May 12, 2025 | 11.21 | 11.24 | 11.03 | 11.14 | 11.14 | -0.27% | 8,772 |
| May 9, 2025 | 11.10 | 11.28 | 11.10 | 11.17 | 11.17 | -0.98% | 2,563 |
| May 8, 2025 | 11.25 | 11.28 | 11.00 | 11.28 | 11.28 | 0.45% | 7,502 |
| May 7, 2025 | 11.28 | 11.28 | 11.23 | 11.23 | 11.23 | 0.45% | 3,915 |
| May 6, 2025 | 11.28 | 11.28 | 11.12 | 11.18 | 11.18 | -0.97% | 2,868 |
| May 5, 2025 | 11.26 | 11.29 | 11.20 | 11.29 | 11.29 | -1.14% | 6,044 |
| May 2, 2025 | 11.07 | 11.42 | 11.06 | 11.42 | 11.42 | 1.78% | 13,734 |
| May 1, 2025 | 10.90 | 11.53 | 10.80 | 11.22 | 11.22 | 2.94% | 31,317 |
| Apr 30, 2025 | 10.20 | 11.21 | 10.18 | 10.90 | 10.90 | 6.55% | 66,895 |
| Apr 29, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.39% | 875 |
| Apr 28, 2025 | 10.25 | 10.30 | 10.13 | 10.19 | 10.19 | -1.55% | 1,740 |
| Apr 25, 2025 | 10.26 | 10.35 | 10.25 | 10.35 | 10.35 | 1.77% | 3,273 |
| Apr 24, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 1,169 |
| Apr 23, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 819 |
| Apr 22, 2025 | 10.06 | 10.23 | 10.04 | 10.17 | 10.17 | -1.17% | 10,869 |
| Apr 21, 2025 | 10.00 | 10.29 | 10.00 | 10.29 | 10.29 | 0.49% | 1,938 |
| Apr 17, 2025 | 10.20 | 10.28 | 10.17 | 10.24 | 10.24 | -0.39% | 7,438 |
| Apr 16, 2025 | 9.99 | 10.28 | 9.99 | 10.28 | 10.28 | 0.59% | 1,337 |
| Apr 15, 2025 | 10.24 | 10.24 | 10.12 | 10.22 | 10.22 | 0.29% | 4,325 |
| Apr 14, 2025 | 10.11 | 10.25 | 9.87 | 10.19 | 10.19 | 2.00% | 5,308 |
| Apr 11, 2025 | 10.00 | 10.24 | 9.77 | 9.99 | 9.99 | -0.20% | 13,133 |
| Apr 10, 2025 | 9.76 | 10.04 | 9.76 | 10.01 | 10.01 | 0.50% | 3,344 |
| Apr 9, 2025 | 9.35 | 9.98 | 9.35 | 9.96 | 9.96 | -0.30% | 7,339 |